Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.317 | 6.435 | 6.137 | 6.182 | 1,195,577 | -0.15(-2.40%) |
Apr 28, 2022 | 6.283 | 6.368 | 6.165 | 6.334 | 1,272,471 | +0.08(+1.35%) |
Apr 27, 2022 | 6.266 | 6.323 | 6.131 | 6.249 | 1,695,246 | +0.10(+1.56%) |
Apr 26, 2022 | 6.283 | 6.338 | 6.109 | 6.154 | 1,907,520 | -0.15(-2.33%) |
Apr 25, 2022 | 6.418 | 6.435 | 6.052 | 6.300 | 3,218,338 | -0.25(-3.79%) |
Apr 22, 2022 | 6.559 | 6.700 | 6.441 | 6.548 | 2,466,817 | -0.07(-1.11%) |
Apr 21, 2022 | 7.185 | 7.185 | 6.544 | 6.621 | 2,672,976 | -0.42(-5.92%) |
Apr 20, 2022 | 7.106 | 7.173 | 6.903 | 7.038 | 1,087,297 | -0.06(-0.87%) |
Apr 19, 2022 | 7.134 | 7.173 | 6.982 | 7.100 | 1,381,784 | -0.02(-0.24%) |
Apr 18, 2022 | 7.145 | 7.258 | 7.055 | 7.117 | 2,190,554 | -0.03(-0.39%) |
Apr 14, 2022 | 7.100 | 7.303 | 7.055 | 7.145 | 2,777,063 | +0.05(+0.64%) |
Apr 13, 2022 | 6.914 | 7.190 | 6.807 | 7.100 | 4,227,104 | +0.33(+4.91%) |
Apr 12, 2022 | 6.666 | 6.886 | 6.632 | 6.768 | 3,235,364 | +0.01(+0.08%) |
Apr 11, 2022 | 6.785 | 6.889 | 6.638 | 6.762 | 2,205,197 | -0.05(-0.66%) |
Apr 08, 2022 | 6.813 | 6.897 | 6.717 | 6.807 | 1,855,771 | +0.06(+0.92%) |
Apr 07, 2022 | 6.616 | 6.785 | 6.610 | 6.745 | 1,831,567 | +0.15(+2.31%) |
Apr 06, 2022 | 6.649 | 6.768 | 6.517 | 6.593 | 1,848,930 | -0.05(-0.76%) |
Apr 05, 2022 | 6.768 | 6.847 | 6.618 | 6.644 | 2,756,192 | -0.11(-1.59%) |
Apr 04, 2022 | 6.694 | 6.790 | 6.587 | 6.751 | 3,144,448 | +0.06(+0.93%) |
Apr 01, 2022 | 6.869 | 7.016 | 6.680 | 6.689 | 1,902,556 | -0.11(-1.66%) |
Mar 31, 2022 | 6.706 | 6.903 | 6.610 | 6.802 | 1,974,085 | +0.01(+0.17%) |
Mar 30, 2022 | 6.632 | 6.869 | 6.621 | 6.790 | 2,407,125 | +0.18(+2.73%) |
Mar 29, 2022 | 6.683 | 6.736 | 6.345 | 6.610 | 5,137,717 | -0.40(-5.71%) |
Mar 28, 2022 | 6.807 | 7.157 | 6.666 | 7.010 | 6,700,592 | +0.23(+3.41%) |
Mar 25, 2022 | 6.762 | 6.864 | 6.678 | 6.779 | 2,104,859 | +0.06(+0.92%) |
Mar 24, 2022 | 6.554 | 6.734 | 6.520 | 6.717 | 1,855,620 | +0.04(+0.59%) |
Mar 23, 2022 | 6.542 | 6.756 | 6.525 | 6.678 | 2,027,348 | +0.15(+2.24%) |
Mar 22, 2022 | 6.610 | 6.627 | 6.418 | 6.531 | 2,272,535 | -0.09(-1.36%) |
Mar 21, 2022 | 6.373 | 6.672 | 6.373 | 6.621 | 2,897,649 | +0.38(+6.05%) |
Mar 18, 2022 | 6.227 | 6.289 | 6.145 | 6.244 | 3,546,087 | +0.05(+0.73%) |
Mar 17, 2022 | 5.860 | 6.215 | 5.860 | 6.199 | 1,398,254 | +0.34(+5.87%) |
Mar 16, 2022 | 5.984 | 6.041 | 5.731 | 5.855 | 1,666,616 | -0.14(-2.35%) |
Mar 15, 2022 | 5.973 | 6.041 | 5.849 | 5.996 | 1,512,925 | -0.02(-0.28%) |
Mar 14, 2022 | 6.232 | 6.238 | 5.962 | 6.013 | 1,711,473 | -0.23(-3.61%) |
Mar 11, 2022 | 6.351 | 6.503 | 6.227 | 6.238 | 1,681,077 | -0.17(-2.64%) |
Mar 10, 2022 | 6.103 | 6.413 | 6.080 | 6.407 | 3,920,455 | +0.15(+2.43%) |
Mar 09, 2022 | 6.159 | 6.311 | 6.071 | 6.255 | 1,710,318 | -0.01(-0.09%) |
Mar 08, 2022 | 6.627 | 6.717 | 6.226 | 6.261 | 3,090,466 | -0.47(-7.03%) |
Mar 07, 2022 | 6.525 | 6.880 | 6.480 | 6.734 | 5,192,151 | +0.25(+3.91%) |
Mar 04, 2022 | 6.142 | 6.514 | 6.131 | 6.480 | 2,983,183 | +0.26(+4.26%) |
Mar 03, 2022 | 6.187 | 6.221 | 6.069 | 6.215 | 1,546,167 | -0.13(-2.04%) |
Mar 02, 2022 | 6.131 | 6.345 | 6.108 | 6.345 | 1,263,028 | +0.39(+6.53%) |
Mar 01, 2022 | 6.204 | 6.204 | 5.928 | 5.956 | 1,836,484 | -0.60(-9.19%) |
Feb 28, 2022 | 6.323 | 6.582 | 6.289 | 6.559 | 1,248,883 | +0.24(+3.74%) |
Feb 25, 2022 | 6.080 | 6.348 | 6.137 | 6.323 | 1,230,283 | +0.24(+3.89%) |
Feb 24, 2022 | 5.939 | 6.097 | 5.938 | 6.086 | 1,065,565 | +0.12(+1.98%) |
Feb 23, 2022 | 6.063 | 6.086 | 5.928 | 5.968 | 1,026,907 | +0.02(+0.38%) |
Feb 22, 2022 | 5.945 | 5.996 | 5.862 | 5.945 | 930,181 | +0.39(+7.04%) |
Feb 18, 2022 | 5.554 | 0 | -0.05(-0.87%) | |||
Feb 17, 2022 | 5.559 | 5.656 | 5.559 | 5.602 | 663,982 | +0.09(+1.67%) |
Feb 16, 2022 | 5.457 | 5.548 | 5.440 | 5.511 | 788,722 | +0.05(+0.99%) |
Feb 15, 2022 | 5.343 | 5.484 | 5.306 | 5.457 | 680,081 | +0.12(+2.23%) |
Feb 14, 2022 | 5.473 | 5.500 | 5.305 | 5.338 | 1,424,687 | +0.04(+0.82%) |
Feb 11, 2022 | 5.365 | 5.419 | 5.257 | 5.294 | 774,632 | -0.08(-1.51%) |
Feb 10, 2022 | 5.246 | 5.489 | 5.246 | 5.375 | 1,411,340 | -0.06(-1.19%) |
Feb 09, 2022 | 5.446 | 5.473 | 5.335 | 5.440 | 1,299,040 | +0.12(+2.34%) |
Feb 08, 2022 | 5.300 | 5.343 | 5.230 | 5.316 | 716,740 | +0.12(+2.39%) |
Feb 07, 2022 | 5.170 | 5.251 | 5.132 | 5.192 | 883,957 | +0.08(+1.59%) |
Feb 04, 2022 | 5.019 | 5.132 | 5.019 | 5.111 | 558,118 | +0.04(+0.75%) |
Feb 03, 2022 | 5.095 | 5.073 | 620,796 | +0.05(+0.97%) | ||
Feb 02, 2022 | 5.078 | 5.078 | 4.973 | 5.024 | 432,867 | -0.03(-0.64%) |